72.89
-0.92(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 73.91 | 72.89 | 72.89 | 75.86 | 71.8 | 4.04M |
| January 13, 2026 | 74.61 | 73.81 | 73.81 | 75.74 | 73.37 | 3.93M |
| January 12, 2026 | 76.17 | 74.82 | 74.82 | 76.8 | 73.87 | 5.28M |
| January 09, 2026 | 75.4 | 75.4 | 75.4 | 78.42 | 72.88 | 5.86M |
| January 08, 2026 | 78.5 | 75.4 | 75.4 | 78.85 | 74.33 | 6.81M |
| January 07, 2026 | 76.85 | 79.3 | 79.3 | 80.55 | 75.58 | 7.04M |
| January 06, 2026 | 72.77 | 76.95 | 76.95 | 78.5 | 72.77 | 6.75M |
| January 05, 2026 | 71.68 | 72.76 | 72.76 | 73.92 | 70.7 | 4.92M |
| December 31, 2025 | 68.53 | 71.89 | 71.89 | 73.68 | 67.08 | 6.63M |
| December 30, 2025 | 66 | 68.81 | 68.81 | 69.39 | 65.42 | 6.12M |
| December 29, 2025 | 64.1 | 66.1 | 66.1 | 66.45 | 63.45 | 4.24M |
| December 26, 2025 | 64.6 | 64.1 | 64.1 | 65.12 | 63.5 | 2.06M |
| December 25, 2025 | 64.51 | 64.54 | 64.54 | 65.15 | 64.43 | 1.58M |
| December 24, 2025 | 65.1 | 64.51 | 64.51 | 65.44 | 64.39 | 1.19M |
| December 23, 2025 | 64.5 | 64.79 | 64.79 | 65.43 | 63.96 | 1.05M |
| December 22, 2025 | 65.36 | 64.51 | 64.51 | 65.36 | 63.89 | 898,970 |
| December 19, 2025 | 64.5 | 64.12 | 64.12 | 65.38 | 63.77 | 911,915 |
| December 18, 2025 | 63.56 | 64.06 | 64.06 | 65.75 | 63.06 | 1.64M |
| December 17, 2025 | 62.1 | 64.2 | 64.2 | 64.5 | 62.1 | 1.77M |
| December 16, 2025 | 63.85 | 62.7 | 62.7 | 64.29 | 61.6 | 1.78M |
| December 15, 2025 | 64.2 | 63.86 | 63.86 | 65.3 | 63.5 | 1.4M |
| December 12, 2025 | 64.92 | 64.8 | 64.8 | 65.65 | 64.25 | 1.17M |
| December 11, 2025 | 65.17 | 64.94 | 64.94 | 66.16 | 64.47 | 1.51M |
| December 10, 2025 | 64.65 | 65.17 | 65.17 | 66.1 | 64.11 | 1.84M |
| December 09, 2025 | 66 | 64.4 | 64.4 | 66.65 | 64.28 | 2.04M |
| December 08, 2025 | 65.17 | 66.09 | 66.09 | 66.25 | 64.25 | 2.23M |
| December 05, 2025 | 64.29 | 65.16 | 65.16 | 65.61 | 64.2 | 2.34M |
| December 04, 2025 | 59.9 | 65.35 | 65.35 | 65.86 | 59.9 | 5.97M |
| December 03, 2025 | 61.8 | 61.85 | 61.85 | 62.55 | 60.81 | 1.45M |
| December 02, 2025 | 61.62 | 62 | 62 | 63.75 | 61.31 | 2.6M |
| December 01, 2025 | 60.3 | 61.62 | 61.62 | 61.97 | 60.29 | 2.04M |
| November 28, 2025 | 59.9 | 59.9 | 59.9 | 60.2 | 59.4 | 892,526 |
| November 27, 2025 | 59.6 | 60.14 | 60.14 | 60.5 | 59.18 | 1.39M |
| November 26, 2025 | 58.03 | 59.33 | 59.33 | 60.8 | 58.03 | 1.93M |
| November 25, 2025 | 57.47 | 58.28 | 58.28 | 59.2 | 57.44 | 973,705 |
| November 24, 2025 | 57.39 | 57.5 | 57.5 | 58.18 | 56.58 | 672,160 |
| November 21, 2025 | 57.39 | 57.58 | 57.58 | 58.5 | 55.39 | 1.46M |
| November 20, 2025 | 57.86 | 57.6 | 57.6 | 58.8 | 57.5 | 557,000 |
| November 19, 2025 | 58.8 | 58.16 | 58.16 | 58.98 | 57.78 | 872,390 |
| November 18, 2025 | 60.15 | 58.8 | 58.8 | 60.15 | 58.67 | 923,691 |
| November 17, 2025 | 60.08 | 60.15 | 60.15 | 60.39 | 59.32 | 949,555 |
| November 14, 2025 | 60.66 | 60.26 | 60.26 | 61 | 59.12 | 1.12M |
| November 13, 2025 | 60.7 | 59.86 | 59.86 | 60.7 | 59.14 | 1.4M |
| November 12, 2025 | 60 | 60.74 | 60.74 | 61.5 | 59.27 | 1.76M |
| November 11, 2025 | 58.36 | 60.13 | 60.13 | 61 | 58.25 | 2.16M |
| November 10, 2025 | 59.71 | 58.4 | 58.4 | 59.88 | 58.1 | 1.24M |
| November 07, 2025 | 60.66 | 59.35 | 59.35 | 60.68 | 59.3 | 1.67M |
| November 06, 2025 | 61 | 60.96 | 60.96 | 61.67 | 59.88 | 2.1M |
| November 05, 2025 | 60.18 | 60.41 | 60.41 | 61.5 | 59.7 | 1.7M |
| November 04, 2025 | 62.5 | 60.96 | 60.96 | 62.65 | 60.36 | 2.16M |
| November 03, 2025 | 64.39 | 62.65 | 62.65 | 64.6 | 62.3 | 2.4M |
| October 31, 2025 | 62.75 | 64.44 | 64.44 | 65.56 | 61.78 | 3.89M |
| October 30, 2025 | 63.47 | 62.13 | 62.13 | 63.85 | 62.1 | 1.9M |
| October 29, 2025 | 63 | 63.66 | 63.66 | 63.88 | 62.28 | 2.31M |
| October 28, 2025 | 63 | 62.75 | 62.75 | 63.8 | 62.32 | 1.53M |
| October 27, 2025 | 63.8 | 63.63 | 63.63 | 63.99 | 62.23 | 2.77M |
| October 24, 2025 | 59.2 | 63.21 | 63.21 | 64.92 | 59.2 | 6.12M |
| October 23, 2025 | 59.25 | 59.24 | 59.24 | 59.99 | 58.07 | 1.47M |
| October 22, 2025 | 59.19 | 59.76 | 59.76 | 60.5 | 58.62 | 1.67M |
| October 21, 2025 | 58.8 | 59.42 | 59.42 | 59.66 | 57.93 | 1.45M |
